Constellation Brands (NY: STZ )

271.76 -0.28 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.21 62.55 62.55 62.55 1,021,511 +0.57(+0.92%)
Dec 30, 2013 62.21 62.54 61.76 61.98 1,438,493 -0.29(-0.47%)
Dec 27, 2013 62.66 62.69 61.98 62.28 640,012 -0.03(-0.04%)
Dec 26, 2013 62.20 62.50 61.81 62.30 561,530 +0.35(+0.56%)
Dec 24, 2013 61.96 62.24 61.88 61.96 283,642 +0.02(+0.03%)
Dec 23, 2013 62.19 62.36 61.68 61.94 1,084,030 -0.01(-0.01%)
Dec 20, 2013 61.83 62.36 61.48 61.95 1,927,117 +0.20(+0.32%)
Dec 19, 2013 62.04 62.15 61.46 61.75 1,559,590 -0.36(-0.57%)
Dec 18, 2013 62.59 62.72 60.59 62.11 2,520,087 -0.26(-0.41%)
Dec 17, 2013 62.72 62.89 62.05 62.37 810,120 -0.36(-0.57%)
Dec 16, 2013 62.00 63.05 61.97 62.72 1,297,809 +1.11(+1.80%)
Dec 13, 2013 62.43 62.63 61.34 61.61 1,367,696 -0.68(-1.10%)
Dec 12, 2013 62.16 62.53 61.69 62.29 1,245,923 +0.01(+0.01%)
Dec 11, 2013 63.30 63.65 62.11 62.29 1,878,584 -0.80(-1.27%)
Dec 10, 2013 62.65 63.35 62.49 63.09 1,571,829 +0.33(+0.52%)
Dec 09, 2013 62.93 63.48 62.75 62.76 896,870 -0.04(-0.06%)
Dec 06, 2013 62.64 63.17 62.61 62.79 1,145,480 +0.51(+0.81%)
Dec 05, 2013 63.43 63.43 61.91 62.29 1,701,781 -1.07(-1.68%)
Dec 04, 2013 62.91 63.49 62.48 63.35 1,392,540 +0.08(+0.13%)
Dec 03, 2013 62.63 63.29 62.53 63.27 949,826 +0.42(+0.66%)
Dec 02, 2013 62.81 63.13 62.45 62.85 810,656 +0.28(+0.44%)
Nov 29, 2013 63.12 63.19 62.42 62.58 315,758 -0.52(-0.82%)
Nov 27, 2013 62.63 63.26 62.41 63.09 716,587 +0.44(+0.71%)
Nov 26, 2013 61.69 62.85 61.54 62.65 1,871,391 +1.19(+1.94%)
Nov 25, 2013 62.61 63.01 61.33 61.46 2,142,714 -1.08(-1.72%)
Nov 22, 2013 61.71 62.57 61.51 62.53 970,761 +0.90(+1.46%)
Nov 21, 2013 61.35 61.77 61.25 61.64 793,562 +0.29(+0.48%)
Nov 20, 2013 61.41 61.73 61.06 61.34 1,284,714 -0.04(-0.06%)
Nov 19, 2013 61.33 61.60 61.17 61.38 1,066,237 -0.15(-0.25%)
Nov 18, 2013 61.53 61.73 61.28 61.53 1,774,818 +0.08(+0.13%)
Nov 15, 2013 60.75 62.03 60.65 61.45 3,106,434 +0.95(+1.57%)
Nov 14, 2013 60.01 60.57 60.01 60.50 1,342,713 +0.68(+1.14%)
Nov 13, 2013 59.21 59.90 58.98 59.81 1,387,391 +0.23(+0.39%)
Nov 12, 2013 59.14 59.62 58.91 59.58 1,192,754 +0.30(+0.51%)
Nov 11, 2013 59.27 59.52 59.16 59.28 681,164 -0.05(-0.09%)
Nov 08, 2013 58.35 59.34 58.35 59.34 1,606,749 +0.99(+1.69%)
Nov 07, 2013 59.21 59.27 58.21 58.35 1,515,901 -0.68(-1.14%)
Nov 06, 2013 58.84 59.20 58.43 59.02 1,358,919 +0.30(+0.51%)
Nov 05, 2013 58.17 58.81 57.98 58.72 1,171,869 +0.26(+0.44%)
Nov 04, 2013 58.38 58.64 57.99 58.46 1,084,291 +0.16(+0.27%)
Nov 01, 2013 58.17 58.38 57.85 58.30 1,811,967 +0.27(+0.46%)
Oct 31, 2013 57.41 58.14 57.32 58.04 2,438,164 +0.54(+0.94%)
Oct 30, 2013 58.37 58.47 57.32 57.50 1,230,686 -0.84(-1.45%)
Oct 29, 2013 57.82 58.37 57.82 58.34 1,654,690 +0.56(+0.97%)
Oct 28, 2013 56.90 57.92 56.66 57.78 1,881,945 +0.98(+1.72%)
Oct 25, 2013 56.79 57.24 56.49 56.80 1,516,567 +0.05(+0.09%)
Oct 24, 2013 56.98 57.25 56.61 56.75 2,326,846 -0.12(-0.22%)
Oct 23, 2013 57.18 57.34 56.41 56.87 1,313,665 -0.38(-0.67%)
Oct 22, 2013 57.43 57.73 56.98 57.26 1,599,241 +0.00(+0.00%)
Oct 21, 2013 57.30 57.40 56.82 57.26 1,051,128 +0.08(+0.14%)
Oct 18, 2013 56.97 57.19 56.51 57.18 1,484,464 +0.39(+0.69%)
Oct 17, 2013 55.97 56.94 55.78 56.78 1,609,851 +0.55(+0.98%)
Oct 16, 2013 55.76 56.56 55.72 56.23 1,266,628 +0.86(+1.56%)
Oct 15, 2013 56.17 56.30 55.21 55.37 1,028,388 -0.78(-1.39%)
Oct 14, 2013 55.58 56.38 55.37 56.15 1,538,766 +0.17(+0.30%)
Oct 11, 2013 54.44 56.04 54.23 55.98 3,917,863 +1.81(+3.35%)
Oct 10, 2013 53.52 54.20 53.16 54.17 1,451,350 +1.16(+2.18%)
Oct 09, 2013 53.31 53.45 52.66 53.02 1,620,300 -0.17(-0.32%)
Oct 08, 2013 54.31 54.38 52.97 53.18 2,426,600 -1.13(-2.08%)
Oct 07, 2013 54.75 54.97 54.20 54.31 1,884,103 -0.76(-1.39%)
Oct 04, 2013 53.46 55.24 53.39 55.08 5,214,573 +1.62(+3.03%)
Oct 03, 2013 52.29 53.85 51.99 53.46 5,201,187 +1.68(+3.24%)
Oct 02, 2013 51.30 51.78 50.74 51.78 2,100,876 +0.33(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.